AL-NISR AL-ARABI INSURANCE Historical
Performance Indicators 13/10/2025
MarketFirst
High Price4.20
Last Closing3.96
No. of Transactions1
SectorInsurance
Low Price4.20
Opening Price4.20
No. of Shares10
Div11.16
Change0.24
Closing Price4.20
Average Price4.20
P/E12.45
Value Traded42
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2024 | 3.52 | 3.52 | 3.52 | 4 | 1 | 1 |
| 09/07/2024 | 3.50 | 3.50 | 3.50 | 32 | 1 | 9 |
| 01/07/2024 | 3.50 | 3.50 | 3.50 | 105 | 2 | 30 |
| 30/05/2024 | 3.49 | 3.49 | 3.49 | 119 | 1 | 34 |
| 22/05/2024 | 3.25 | 3.25 | 3.25 | 302 | 1 | 93 |
| 21/05/2024 | 3.03 | 3.03 | 3.03 | 115 | 1 | 38 |
| 16/05/2024 | 3.33 | 3.20 | 3.20 | 12,084 | 5 | 3,720 |
| 18/04/2024 | 3.10 | 3.10 | 3.10 | 1,550 | 2 | 500 |
| 24/03/2024 | 3.05 | 3.05 | 3.05 | 15 | 1 | 5 |
| 20/02/2024 | 3.05 | 3.05 | 3.05 | 140 | 1 | 46 |
| 22/01/2024 | 3.00 | 3.00 | 3.00 | 18 | 1 | 6 |
| 14/01/2024 | 3.14 | 3.14 | 3.14 | 132 | 1 | 42 |
| 06/12/2023 | 3.15 | 3.15 | 3.15 | 630 | 1 | 200 |
| 05/12/2023 | 3.10 | 3.10 | 3.10 | 59 | 1 | 19 |
| 22/11/2023 | 3.27 | 3.27 | 3.27 | 229 | 2 | 70 |
| 09/11/2023 | 3.05 | 3.05 | 3.05 | 253 | 1 | 83 |
| 07/11/2023 | 3.00 | 3.00 | 3.00 | 168 | 2 | 56 |
| 05/11/2023 | 3.00 | 3.00 | 3.00 | 12 | 1 | 4 |
| 10/10/2023 | 3.00 | 3.00 | 3.00 | 90 | 2 | 30 |
| 08/10/2023 | 3.00 | 3.00 | 3.00 | 90 | 1 | 30 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 3.60 | 3.60 | 3.60 | 475 | 1 | 132 |
| 21/05/2023 | 3.80 | 3.80 | 3.80 | 76 | 1 | 20 |
| 01/05/2023 | 4.00 | 4.00 | 4.00 | 3,644 | 5 | 911 |
| 16/04/2023 | 3.95 | 3.95 | 3.95 | 158 | 1 | 40 |
| 19/03/2023 | 4.00 | 4.00 | 4.00 | 536 | 3 | 134 |
| 12/03/2023 | 4.00 | 4.00 | 4.00 | 40 | 1 | 10 |
| 19/02/2023 | 4.05 | 4.00 | 4.05 | 1,922 | 2 | 475 |
| 12/02/2023 | 4.00 | 4.00 | 4.00 | 184 | 1 | 46 |
| 05/02/2023 | 4.00 | 4.00 | 4.00 | 280 | 3 | 70 |
| 29/01/2023 | 4.00 | 4.00 | 4.00 | 880 | 8 | 220 |
| 22/01/2023 | 4.00 | 4.00 | 4.00 | 140 | 2 | 35 |
| 15/01/2023 | 4.00 | 3.93 | 4.00 | 2,793 | 11 | 707 |
| 02/01/2023 | 3.66 | 3.66 | 3.66 | 344 | 1 | 94 |
| 26/12/2022 | 3.95 | 3.95 | 3.95 | 63 | 4 | 16 |
| 18/12/2022 | 3.95 | 3.95 | 3.95 | 1,438 | 2 | 364 |
| 11/12/2022 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 04/12/2022 | 4.02 | 3.99 | 4.00 | 1,920 | 11 | 480 |
| 27/11/2022 | 4.00 | 4.00 | 4.00 | 376 | 1 | 94 |
| 20/11/2022 | 3.97 | 3.97 | 3.97 | 500 | 1 | 126 |
| 13/11/2022 | 4.05 | 3.70 | 4.04 | 546 | 4 | 138 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2019 | 3.70 | 3.70 | 3.70 | 466 | 5 | 126 |
| 01/10/2019 | 4.00 | 3.70 | 3.70 | 751 | 2 | 190 |
| 01/09/2019 | 4.00 | 4.00 | 4.00 | 452 | 6 | 113 |
| 01/08/2019 | 4.00 | 4.00 | 4.00 | 316 | 3 | 79 |
| 01/07/2019 | 4.00 | 4.00 | 4.00 | 480 | 3 | 120 |
| 02/06/2019 | 4.20 | 4.19 | 4.20 | 17,554 | 3 | 4,180 |
| 01/05/2019 | 4.25 | 4.00 | 4.00 | 21,930 | 3 | 5,170 |
| 01/04/2019 | 4.25 | 4.25 | 4.25 | 8,577 | 6 | 2,018 |
| 03/03/2019 | 4.26 | 4.20 | 4.25 | 1,127 | 4 | 266 |
| 03/02/2019 | 4.20 | 4.20 | 4.20 | 2,512 | 4 | 598 |
| 02/01/2019 | 4.31 | 4.20 | 4.20 | 107,781 | 9 | 25,649 |
| 02/12/2018 | 4.30 | 3.98 | 4.30 | 23,394 | 22 | 5,443 |
| 01/11/2018 | 4.30 | 4.25 | 4.30 | 896 | 5 | 210 |
| 01/10/2018 | 4.25 | 4.25 | 4.25 | 43 | 1 | 10 |
| 02/09/2018 | 4.20 | 4.20 | 4.20 | 1,277 | 5 | 304 |
| 01/08/2018 | 4.20 | 4.20 | 4.20 | 983 | 3 | 234 |
| 01/07/2018 | 4.20 | 4.20 | 4.20 | 46 | 1 | 11 |
| 03/06/2018 | 4.01 | 4.01 | 4.01 | 301 | 1 | 75 |
| 02/05/2018 | 4.01 | 4.00 | 4.01 | 76 | 5 | 19 |
| 01/04/2018 | 4.05 | 4.00 | 4.05 | 4,246 | 4 | 1,049 |